KissMeData/036800/min/candle-20250423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250423	190400	56642610	18660	18660	18660	18660	745
3	20250423	190300	56642610	18660	18660	18660	18660	0
4	20250423	190200	56642610	18660	18660	18660	18660	0
5	20250423	190100	56642610	18660	18660	18660	18660	0
6	20250423	190000	56642610	18660	18660	18660	18660	0
7	20250423	185900	56642610	18660	18660	18660	18660	0
8	20250423	185800	56642610	18660	18660	18660	18660	0
9	20250423	185700	56642610	18660	18660	18660	18660	0
10	20250423	185600	56642610	18660	18660	18660	18660	0
11	20250423	185500	56642610	18660	18660	18660	18660	0
12	20250423	185400	56642610	18660	18660	18660	18660	0
13	20250423	185300	56642610	18660	18660	18660	18660	0
14	20250423	185200	56642610	18660	18660	18660	18660	0
15	20250423	185100	56642610	18660	18660	18660	18660	0
16	20250423	185000	56642610	18660	18660	18660	18660	0
17	20250423	184900	56642610	18660	18660	18660	18660	0
18	20250423	184800	56642610	18660	18660	18660	18660	0
19	20250423	184700	56642610	18660	18660	18660	18660	0
20	20250423	184600	56642610	18660	18660	18660	18660	0
21	20250423	184500	56642610	18660	18660	18660	18660	0
22	20250423	184400	56642610	18660	18660	18660	18660	0
23	20250423	184300	56642610	18660	18660	18660	18660	0
24	20250423	184200	56642610	18660	18660	18660	18660	0
25	20250423	184100	56642610	18660	18660	18660	18660	0
26	20250423	184000	56642610	18660	18660	18660	18660	0
27	20250423	183900	56642610	18660	18660	18660	18660	0
28	20250423	183800	56642610	18660	18660	18660	18660	0
29	20250423	183700	56642610	18660	18660	18660	18660	0
30	20250423	183600	56642610	18660	18660	18660	18660	0
31	20250423	183500	56642610	18660	18660	18660	18660	0
32	20250423	183400	56642610	18660	18660	18660	18660	745
33	20250423	183300	56642610	18660	18660	18660	18660	0
34	20250423	183200	56642610	18660	18660	18660	18660	0
35	20250423	183100	56642610	18660	18660	18660	18660	0
36	20250423	183000	56642610	18660	18660	18660	18660	0
37	20250423	182900	56642610	18660	18660	18660	18660	0
38	20250423	182800	56642610	18660	18660	18660	18660	0
39	20250423	182700	56642610	18660	18660	18660	18660	0
40	20250423	182600	56642610	18660	18660	18660	18660	0
41	20250423	182500	56642610	18660	18660	18660	18660	0
42	20250423	182400	56642610	18660	18660	18660	18660	0
43	20250423	182300	56642610	18660	18660	18660	18660	0
44	20250423	182200	56642610	18660	18660	18660	18660	0
45	20250423	182100	56642610	18660	18660	18660	18660	0
46	20250423	182000	56642610	18660	18660	18660	18660	0
47	20250423	181900	56642610	18660	18660	18660	18660	0
48	20250423	181800	56642610	18660	18660	18660	18660	0
49	20250423	181700	56642610	18660	18660	18660	18660	0
50	20250423	181600	56642610	18660	18660	18660	18660	0
51	20250423	181500	56642610	18660	18660	18660	18660	0
52	20250423	181400	56642610	18660	18660	18660	18660	0
53	20250423	181300	56642610	18660	18660	18660	18660	0
54	20250423	181200	56642610	18660	18660	18660	18660	0
55	20250423	181100	56642610	18660	18660	18660	18660	0
56	20250423	181000	56642610	18660	18660	18660	18660	0
57	20250423	180900	56642610	18660	18660	18660	18660	0
58	20250423	180800	56642610	18660	18660	18660	18660	0
59	20250423	180700	56642610	18660	18660	18660	18660	0
60	20250423	180600	56642610	18660	18660	18660	18660	0
61	20250423	180500	56642610	18660	18660	18660	18660	0
62	20250423	180400	56642610	18660	18660	18660	18660	745
63	20250423	180300	56642610	18660	18660	18660	18660	0
64	20250423	180200	56642610	18660	18660	18660	18660	0
65	20250423	180100	56642610	18660	18660	18660	18660	0
66	20250423	180000	56642610	18660	18660	18660	18660	0
67	20250423	175900	56642610	18660	18660	18660	18660	0
68	20250423	175800	56642610	18660	18660	18660	18660	0
69	20250423	175700	56642610	18660	18660	18660	18660	0
70	20250423	175600	56642610	18660	18660	18660	18660	0
71	20250423	175500	56642610	18660	18660	18660	18660	0
72	20250423	175400	56642610	18660	18660	18660	18660	0
73	20250423	175300	56642610	18660	18660	18660	18660	0
74	20250423	175200	56642610	18660	18660	18660	18660	0
75	20250423	175100	56642610	18660	18660	18660	18660	0
76	20250423	175000	56642610	18660	18660	18660	18660	0
77	20250423	174900	56642610	18660	18660	18660	18660	0
78	20250423	174800	56642610	18660	18660	18660	18660	0
79	20250423	174700	56642610	18660	18660	18660	18660	0
80	20250423	174600	56642610	18660	18660	18660	18660	0
81	20250423	174500	56642610	18660	18660	18660	18660	0
82	20250423	174400	56642610	18660	18660	18660	18660	0
83	20250423	174300	56642610	18660	18660	18660	18660	0
84	20250423	174200	56642610	18660	18660	18660	18660	0
85	20250423	174100	56642610	18660	18660	18660	18660	0
86	20250423	174000	56642610	18660	18660	18660	18660	0
87	20250423	173900	56642610	18660	18660	18660	18660	0
88	20250423	173800	56642610	18660	18660	18660	18660	0
89	20250423	173700	56642610	18660	18660	18660	18660	0
90	20250423	173600	56642610	18660	18660	18660	18660	0
91	20250423	173500	56642610	18660	18660	18660	18660	0
92	20250423	173400	56642610	18660	18660	18660	18660	745
93	20250423	173300	56642610	18660	18660	18660	18660	0
94	20250423	173200	56642610	18660	18660	18660	18660	0
95	20250423	173100	56642610	18660	18660	18660	18660	0
96	20250423	173000	56642610	18660	18660	18660	18660	0
97	20250423	172900	56642610	18660	18660	18660	18660	0
98	20250423	172800	56642610	18660	18660	18660	18660	0
99	20250423	172700	56642610	18660	18660	18660	18660	0
100	20250423	172600	56642610	18660	18660	18660	18660	0
101	20250423	172500	56642610	18660	18660	18660	18660	0
102	20250423	172400	56642610	18660	18660	18660	18660	0
103	20250423	172300	56642610	18660	18660	18660	18660	0
104	20250423	172200	56642610	18660	18660	18660	18660	0
105	20250423	172100	56642610	18660	18660	18660	18660	0
106	20250423	172000	56642610	18660	18660	18660	18660	0
107	20250423	171900	56642610	18660	18660	18660	18660	0
108	20250423	171800	56642610	18660	18660	18660	18660	0
109	20250423	171700	56642610	18660	18660	18660	18660	0
110	20250423	171600	56642610	18660	18660	18660	18660	0
111	20250423	171500	56642610	18660	18660	18660	18660	0
112	20250423	171400	56642610	18660	18660	18660	18660	0
113	20250423	171300	56642610	18660	18660	18660	18660	0
114	20250423	171200	56642610	18660	18660	18660	18660	0
115	20250423	171100	56642610	18660	18660	18660	18660	0
116	20250423	171000	56642610	18660	18660	18660	18660	0
117	20250423	170900	56642610	18660	18660	18660	18660	0
118	20250423	170800	56642610	18660	18660	18660	18660	0
119	20250423	170700	56642610	18660	18660	18660	18660	0
120	20250423	170600	56642610	18660	18660	18660	18660	0
121	20250423	170500	56642610	18660	18660	18660	18660	0
122	20250423	170400	56642610	18660	18660	18660	18660	745
123	20250423	170300	56642610	18660	18660	18660	18660	0
124	20250423	170200	56642610	18660	18660	18660	18660	0
125	20250423	170100	56642610	18660	18660	18660	18660	0
126	20250423	170000	56642610	18660	18660	18660	18660	0
127	20250423	165900	56642610	18660	18660	18660	18660	0
128	20250423	165800	56642610	18660	18660	18660	18660	0
129	20250423	165700	56642610	18660	18660	18660	18660	0
130	20250423	165600	56642610	18660	18660	18660	18660	0
131	20250423	165500	56642610	18660	18660	18660	18660	0
132	20250423	165400	56642610	18660	18660	18660	18660	0
133	20250423	165300	56642610	18660	18660	18660	18660	0
134	20250423	165200	56642610	18660	18660	18660	18660	0
135	20250423	165100	56642610	18660	18660	18660	18660	0
136	20250423	165000	56642610	18660	18660	18660	18660	0
137	20250423	164900	56642610	18660	18660	18660	18660	0
138	20250423	164800	56642610	18660	18660	18660	18660	0
139	20250423	164700	56642610	18660	18660	18660	18660	0
140	20250423	164600	56642610	18660	18660	18660	18660	0
141	20250423	164500	56642610	18660	18660	18660	18660	0
142	20250423	164400	56642610	18660	18660	18660	18660	0
143	20250423	164300	56642610	18660	18660	18660	18660	0
144	20250423	164200	56642610	18660	18660	18660	18660	0
145	20250423	164100	56642610	18660	18660	18660	18660	0
146	20250423	164000	56642610	18660	18660	18660	18660	0
147	20250423	163900	56642610	18660	18660	18660	18660	0
148	20250423	163800	56642610	18660	18660	18660	18660	0
149	20250423	163700	56642610	18660	18660	18660	18660	0
150	20250423	163600	56642610	18660	18660	18660	18660	0
151	20250423	163500	56642610	18660	18660	18660	18660	0
152	20250423	163400	56642610	18660	18660	18660	18660	745
153	20250423	163300	56642610	18660	18660	18660	18660	0
154	20250423	163200	56642610	18660	18660	18660	18660	0
155	20250423	163100	56642610	18660	18660	18660	18660	0
156	20250423	163000	56642610	18660	18660	18660	18660	0
157	20250423	162900	56642610	18660	18660	18660	18660	0
158	20250423	162800	56642610	18660	18660	18660	18660	0
159	20250423	162700	56642610	18660	18660	18660	18660	0
160	20250423	162600	56642610	18660	18660	18660	18660	0
161	20250423	162500	56642610	18660	18660	18660	18660	0
162	20250423	162400	56642610	18660	18660	18660	18660	0
163	20250423	162300	56642610	18660	18660	18660	18660	0
164	20250423	162200	56642610	18660	18660	18660	18660	0
165	20250423	162100	56642610	18660	18660	18660	18660	0
166	20250423	162000	56642610	18660	18660	18660	18660	0
167	20250423	161900	56642610	18660	18660	18660	18660	0
168	20250423	161800	56642610	18660	18660	18660	18660	0
169	20250423	161700	56642610	18660	18660	18660	18660	0
170	20250423	161600	56642610	18660	18660	18660	18660	0
171	20250423	161500	56642610	18660	18660	18660	18660	0
172	20250423	161400	56642610	18660	18660	18660	18660	0
173	20250423	161300	56642610	18660	18660	18660	18660	0
174	20250423	161200	56642610	18660	18660	18660	18660	0
175	20250423	161100	56642610	18660	18660	18660	18660	0
176	20250423	161000	56642610	18660	18660	18660	18660	0
177	20250423	160900	56642610	18660	18660	18660	18660	0
178	20250423	160800	56642610	18660	18660	18660	18660	0
179	20250423	160700	56642610	18660	18660	18660	18660	0
180	20250423	160600	56642610	18660	18660	18660	18660	0
181	20250423	160500	56642610	18660	18660	18660	18660	0
182	20250423	160400	56642610	18660	18660	18660	18660	745
183	20250423	160300	56642610	18660	18660	18660	18660	0
184	20250423	160200	56642610	18660	18660	18660	18660	0
185	20250423	160100	56642610	18660	18660	18660	18660	0
186	20250423	160000	56642610	18660	18660	18660	18660	0
187	20250423	155900	56642610	18660	18660	18660	18660	0
188	20250423	155800	56642610	18660	18660	18660	18660	0
189	20250423	155700	56642610	18660	18660	18660	18660	0
190	20250423	155600	56642610	18660	18660	18660	18660	0
191	20250423	155500	56642610	18660	18660	18660	18660	0
192	20250423	155400	56642610	18660	18660	18660	18660	0
193	20250423	155300	56642610	18660	18660	18660	18660	0
194	20250423	155200	56642610	18660	18660	18660	18660	0
195	20250423	155100	56642610	18660	18660	18660	18660	0
196	20250423	155000	56642610	18660	18660	18660	18660	0
197	20250423	154900	56642610	18660	18660	18660	18660	0
198	20250423	154800	56642610	18660	18660	18660	18660	0
199	20250423	154700	56642610	18660	18660	18660	18660	0
200	20250423	154600	56642610	18660	18660	18660	18660	0
201	20250423	154500	56642610	18660	18660	18660	18660	0
202	20250423	154400	56642610	18660	18660	18660	18660	0
203	20250423	154300	56642610	18660	18660	18660	18660	0
204	20250423	154200	56642610	18660	18660	18660	18660	0
205	20250423	154100	56642610	18660	18660	18660	18660	0
206	20250423	154000	56642610	18660	18660	18660	18660	0
207	20250423	153900	56642610	18660	18660	18660	18660	0
208	20250423	153800	56642610	18660	18660	18660	18660	0
209	20250423	153700	56642610	18660	18660	18660	18660	0
210	20250423	153600	56642610	18660	18660	18660	18660	0
211	20250423	153500	56642610	18660	18660	18660	18660	0
212	20250423	153400	56642610	18660	18660	18660	18660	745
213	20250423	153300	56642610	18660	18660	18660	18660	0
214	20250423	153200	56642610	18660	18660	18660	18660	0
215	20250423	153100	56642610	18660	18660	18660	18660	0
216	20250423	153000	56642610	18660	18660	18660	18660	745
217	20250423	152900	42740910	18530	18530	18530	18530	0
218	20250423	152800	42740910	18530	18530	18530	18530	0
219	20250423	152700	42740910	18530	18530	18530	18530	0
220	20250423	152600	42740910	18530	18530	18530	18530	0
221	20250423	152500	42740910	18530	18530	18530	18530	0
222	20250423	152400	42740910	18530	18530	18530	18530	0
223	20250423	152300	42740910	18530	18530	18530	18530	0
224	20250423	152200	42740910	18530	18530	18530	18530	0
225	20250423	152100	42740910	18530	18530	18530	18530	0
226	20250423	152000	42740910	18530	18530	18530	18530	0
227	20250423	151900	42740910	18530	18530	18530	18530	4
228	20250423	151800	42666790	18530	18530	18530	18530	4
229	20250423	151700	42592670	18530	18530	18530	18530	3
230	20250423	151600	42537080	18530	18530	18530	18530	14
231	20250423	151500	42277660	18540	18530	18540	18530	8
232	20250423	151400	42129410	18530	18530	18530	18530	1
233	20250423	151300	42110880	18520	18500	18520	18500	44
234	20250423	151200	41296700	18520	18520	18520	18520	3
235	20250423	151100	41241140	18530	18530	18530	18530	2
236	20250423	151000	41204080	18530	18530	18530	18530	1
237	20250423	150900	41185550	18530	18540	18540	18530	6
238	20250423	150800	41074330	18540	18540	18540	18540	0
239	20250423	150700	41074330	18540	18540	18540	18540	0
240	20250423	150600	41074330	18540	18540	18540	18540	1
241	20250423	150500	41055790	18530	18530	18530	18530	0
242	20250423	150400	41055790	18530	18530	18530	18530	0
243	20250423	150300	41055790	18530	18530	18530	18530	0
244	20250423	150200	41055790	18530	18530	18530	18530	0
245	20250423	150100	41055790	18530	18530	18530	18530	3
246	20250423	150000	41000200	18530	18530	18530	18530	0
247	20250423	145900	41000200	18530	18530	18530	18530	0
248	20250423	145800	41000200	18530	18530	18530	18530	5
249	20250423	145700	40907550	18530	18530	18530	18530	0
250	20250423	145600	40907550	18530	18530	18530	18530	0
251	20250423	145500	40907550	18530	18530	18530	18530	1
252	20250423	145400	40889020	18540	18540	18540	18540	0
253	20250423	145300	40889020	18540	18540	18540	18540	0
254	20250423	145200	40889020	18540	18540	18540	18540	0
255	20250423	145100	40889020	18540	18540	18540	18540	0
256	20250423	145000	40889020	18540	18540	18540	18540	0
257	20250423	144900	40889020	18540	18540	18540	18540	0
258	20250423	144800	40889020	18540	18540	18540	18540	16
259	20250423	144700	40592380	18540	18540	18540	18540	0
260	20250423	144600	40592380	18540	18540	18540	18540	0
261	20250423	144500	40592380	18540	18540	18540	18540	2
262	20250423	144400	40555300	18530	18530	18530	18530	0
263	20250423	144300	40555300	18530	18530	18530	18530	0
264	20250423	144200	40555300	18530	18530	18530	18530	2
265	20250423	144100	40518240	18530	18530	18530	18530	0
266	20250423	144000	40518240	18530	18530	18530	18530	0
267	20250423	143900	40518240	18530	18530	18530	18530	10
268	20250423	143800	40332940	18530	18530	18530	18530	0
269	20250423	143700	40332940	18530	18530	18530	18530	0
270	20250423	143600	40332940	18530	18530	18530	18530	0
271	20250423	143500	40332940	18530	18530	18530	18530	0
272	20250423	143400	40332940	18530	18530	18530	18530	0
273	20250423	143300	40332940	18530	18530	18530	18530	0
274	20250423	143200	40332940	18530	18530	18530	18530	0
275	20250423	143100	40332940	18530	18530	18530	18530	2
276	20250423	143000	40295880	18530	18530	18530	18530	0
277	20250423	142900	40295880	18530	18530	18530	18530	0
278	20250423	142800	40295880	18530	18530	18530	18530	1
279	20250423	142700	40277350	18490	18490	18490	18490	0
280	20250423	142600	40277350	18490	18490	18490	18490	0
281	20250423	142500	40277350	18490	18490	18490	18490	0
282	20250423	142400	40277350	18490	18490	18490	18490	0
283	20250423	142300	40277350	18490	18490	18490	18490	0
284	20250423	142200	40277350	18490	18490	18490	18490	0
285	20250423	142100	40277350	18490	18490	18490	18490	0
286	20250423	142000	40277350	18490	18490	18490	18490	0
287	20250423	141900	40277350	18490	18490	18490	18490	0
288	20250423	141800	40277350	18490	18490	18490	18490	0
289	20250423	141700	40277350	18490	18490	18490	18490	1
290	20250423	141600	40258860	18490	18490	18490	18490	0
291	20250423	141500	40258860	18490	18490	18490	18490	0
292	20250423	141400	40258860	18490	18540	18540	18490	3
293	20250423	141300	40203340	18490	18490	18490	18490	0
294	20250423	141200	40203340	18490	18490	18490	18490	0
295	20250423	141100	40203340	18490	18490	18490	18490	0
296	20250423	141000	40203340	18490	18490	18490	18490	0
297	20250423	140900	40203340	18490	18490	18490	18490	0
298	20250423	140800	40203340	18490	18490	18490	18490	0
299	20250423	140700	40203340	18490	18490	18490	18490	0
300	20250423	140600	40203340	18490	18490	18490	18490	1
301	20250423	140500	40184850	18540	18540	18540	18540	0
302	20250423	140400	40184850	18540	18540	18540	18540	1
303	20250423	140300	40166310	18540	18540	18540	18540	0
304	20250423	140200	40166310	18540	18540	18540	18540	0
305	20250423	140100	40166310	18540	18540	18540	18540	0
306	20250423	140000	40166310	18540	18540	18540	18540	0
307	20250423	135900	40166310	18540	18540	18540	18540	1
308	20250423	135800	40147770	18480	18480	18480	18480	0
309	20250423	135700	40147770	18480	18480	18480	18480	0
310	20250423	135600	40147770	18480	18480	18480	18480	0
311	20250423	135500	40147770	18480	18480	18480	18480	1
312	20250423	135400	40129290	18550	18550	18550	18550	0
313	20250423	135300	40129290	18550	18550	18550	18550	0
314	20250423	135200	40129290	18550	18550	18550	18550	0
315	20250423	135100	40129290	18550	18550	18550	18550	0
316	20250423	135000	40129290	18550	18550	18550	18550	0
317	20250423	134900	40129290	18550	18550	18550	18550	0
318	20250423	134800	40129290	18550	18550	18550	18550	0
319	20250423	134700	40129290	18550	18550	18550	18550	0
320	20250423	134600	40129290	18550	18550	18550	18550	0
321	20250423	134500	40129290	18550	18550	18550	18550	0
322	20250423	134400	40129290	18550	18550	18550	18550	0
323	20250423	134300	40129290	18550	18550	18550	18550	0
324	20250423	134200	40129290	18550	18550	18550	18550	0
325	20250423	134100	40129290	18550	18550	18550	18550	0
326	20250423	134000	40129290	18550	18550	18550	18550	0
327	20250423	133900	40129290	18550	18550	18550	18550	0
328	20250423	133800	40129290	18550	18550	18550	18550	0
329	20250423	133700	40129290	18550	18550	18550	18550	0
330	20250423	133600	40129290	18550	18550	18550	18550	0
331	20250423	133500	40129290	18550	18550	18550	18550	1
332	20250423	133400	40110740	18480	18480	18480	18480	0
333	20250423	133300	40110740	18480	18480	18480	18480	0
334	20250423	133200	40110740	18480	18480	18480	18480	0
335	20250423	133100	40110740	18480	18480	18480	18480	11
336	20250423	133000	39907460	18480	18480	18480	18480	88
337	20250423	132900	38281220	18550	18550	18550	18550	0
338	20250423	132800	38281220	18550	18550	18550	18550	0
339	20250423	132700	38281220	18550	18550	18550	18550	0
340	20250423	132600	38281220	18550	18550	18550	18550	0
341	20250423	132500	38281220	18550	18550	18550	18550	2
342	20250423	132400	38244120	18550	18550	18550	18550	0
343	20250423	132300	38244120	18550	18550	18550	18550	0
344	20250423	132200	38244120	18550	18550	18550	18550	0
345	20250423	132100	38244120	18550	18550	18550	18550	0
346	20250423	132000	38244120	18550	18550	18550	18550	0
347	20250423	131900	38244120	18550	18550	18550	18550	0
348	20250423	131800	38244120	18550	18550	18550	18550	1
349	20250423	131700	38225570	18550	18550	18550	18550	0
350	20250423	131600	38225570	18550	18540	18550	18540	25
351	20250423	131500	37762060	18550	18550	18550	18550	0
352	20250423	131400	37762060	18550	18550	18550	18550	0
353	20250423	131300	37762060	18550	18550	18550	18550	0
354	20250423	131200	37762060	18550	18550	18550	18550	0
355	20250423	131100	37762060	18550	18550	18550	18550	0
356	20250423	131000	37762060	18550	18550	18550	18550	0
357	20250423	130900	37762060	18550	18550	18550	18550	0
358	20250423	130800	37762060	18550	18550	18550	18550	0
359	20250423	130700	37762060	18550	18550	18550	18550	0
360	20250423	130600	37762060	18550	18550	18550	18550	0
361	20250423	130500	37762060	18550	18550	18550	18550	0
362	20250423	130400	37762060	18550	18550	18550	18550	0
363	20250423	130300	37762060	18550	18550	18550	18550	0
364	20250423	130200	37762060	18550	18550	18550	18550	1
365	20250423	130100	37743510	18450	18450	18450	18450	0
366	20250423	130000	37743510	18450	18530	18530	18450	1000
367	20250423	125900	19266680	18550	18550	18550	18550	2
368	20250423	125800	19229580	18560	18560	18560	18560	0
369	20250423	125700	19229580	18560	18560	18560	18560	2
370	20250423	125600	19192460	18560	18560	18560	18560	1
371	20250423	125500	19173900	18560	18560	18560	18560	0
372	20250423	125400	19173900	18560	18560	18560	18560	0
373	20250423	125300	19173900	18560	18560	18560	18560	0
374	20250423	125200	19173900	18560	18560	18560	18560	10
375	20250423	125100	18988300	18530	18530	18530	18530	0
376	20250423	125000	18988300	18530	18530	18530	18530	0
377	20250423	124900	18988300	18530	18530	18530	18530	0
378	20250423	124800	18988300	18530	18530	18530	18530	0
379	20250423	124700	18988300	18530	18530	18530	18530	0
380	20250423	124600	18988300	18530	18530	18530	18530	0
381	20250423	124500	18988300	18530	18530	18530	18530	0
382	20250423	124400	18988300	18530	18530	18530	18530	0
383	20250423	124300	18988300	18530	18530	18530	18530	0
384	20250423	124200	18988300	18530	18530	18530	18530	0
385	20250423	124100	18988300	18530	18530	18530	18530	0
386	20250423	124000	18988300	18530	18530	18530	18530	0
387	20250423	123900	18988300	18530	18530	18530	18530	2
388	20250423	123800	18951240	18530	18530	18530	18530	0
389	20250423	123700	18951240	18530	18530	18530	18530	0
390	20250423	123600	18951240	18530	18530	18530	18530	0
391	20250423	123500	18951240	18530	18530	18530	18530	0
392	20250423	123400	18951240	18530	18530	18530	18530	0
393	20250423	123300	18951240	18530	18530	18530	18530	0
394	20250423	123200	18951240	18530	18530	18530	18530	0
395	20250423	123100	18951240	18530	18530	18530	18530	0
396	20250423	123000	18951240	18530	18530	18530	18530	0
397	20250423	122900	18951240	18530	18530	18530	18530	0
398	20250423	122800	18951240	18530	18530	18530	18530	0
399	20250423	122700	18951240	18530	18530	18530	18530	4
400	20250423	122600	18877120	18540	18540	18540	18540	2
401	20250423	122500	18840040	18540	18540	18540	18540	8
402	20250423	122400	18691720	18560	18560	18560	18560	1
403	20250423	122300	18673160	18560	18560	18560	18560	0
404	20250423	122200	18673160	18560	18560	18560	18560	0
405	20250423	122100	18673160	18560	18560	18560	18560	0
406	20250423	122000	18673160	18560	18560	18560	18560	0
407	20250423	121900	18673160	18560	18560	18560	18560	0
408	20250423	121800	18673160	18560	18560	18560	18560	1
409	20250423	121700	18654600	18560	18560	18560	18560	0
410	20250423	121600	18654600	18560	18560	18560	18560	0
411	20250423	121500	18654600	18560	18560	18560	18560	0
412	20250423	121400	18654600	18560	18560	18560	18560	0
413	20250423	121300	18654600	18560	18550	18560	18550	5
414	20250423	121200	18561840	18550	18550	18550	18550	0
415	20250423	121100	18561840	18550	18550	18550	18550	0
416	20250423	121000	18561840	18550	18550	18550	18550	2
417	20250423	120900	18524740	18560	18560	18560	18560	0
418	20250423	120800	18524740	18560	18560	18560	18560	0
419	20250423	120700	18524740	18560	18560	18560	18560	0
420	20250423	120600	18524740	18560	18560	18560	18560	1
421	20250423	120500	18506180	18560	18560	18560	18560	0
422	20250423	120400	18506180	18560	18560	18560	18560	0
423	20250423	120300	18506180	18560	18560	18560	18560	3
424	20250423	120200	18450500	18540	18540	18540	18540	1
425	20250423	120100	18431960	18560	18560	18560	18560	0
426	20250423	120000	18431960	18560	18560	18560	18560	2
427	20250423	115900	18394840	18560	18560	18560	18560	0
428	20250423	115800	18394840	18560	18560	18560	18560	0
429	20250423	115700	18394840	18560	18560	18560	18560	2
430	20250423	115600	18357720	18560	18560	18560	18560	0
431	20250423	115500	18357720	18560	18560	18560	18560	1
432	20250423	115400	18339160	18560	18560	18560	18560	0
433	20250423	115300	18339160	18560	18560	18560	18560	0
434	20250423	115200	18339160	18560	18560	18560	18560	0
435	20250423	115100	18339160	18560	18540	18560	18540	4
436	20250423	115000	18264940	18540	18540	18540	18540	0
437	20250423	114900	18264940	18540	18540	18540	18540	0
438	20250423	114800	18264940	18540	18540	18540	18540	0
439	20250423	114700	18264940	18540	18550	18550	18540	40
440	20250423	114600	17523330	18550	18550	18550	18550	0
441	20250423	114500	17523330	18550	18550	18550	18550	0
442	20250423	114400	17523330	18550	18550	18550	18550	0
443	20250423	114300	17523330	18550	18550	18550	18550	0
444	20250423	114200	17523330	18550	18550	18550	18550	0
445	20250423	114100	17523330	18550	18550	18550	18550	0
446	20250423	114000	17523330	18550	18550	18550	18550	0
447	20250423	113900	17523330	18550	18550	18550	18550	0
448	20250423	113800	17523330	18550	18550	18550	18550	0
449	20250423	113700	17523330	18550	18550	18550	18550	0
450	20250423	113600	17523330	18550	18550	18550	18550	0
451	20250423	113500	17523330	18550	18550	18550	18550	0
452	20250423	113400	17523330	18550	18550	18550	18550	0
453	20250423	113300	17523330	18550	18550	18550	18550	0
454	20250423	113200	17523330	18550	18550	18550	18550	0
455	20250423	113100	17523330	18550	18550	18550	18550	0
456	20250423	113000	17523330	18550	18550	18550	18550	0
457	20250423	112900	17523330	18550	18550	18550	18550	0
458	20250423	112800	17523330	18550	18550	18550	18550	0
459	20250423	112700	17523330	18550	18550	18550	18550	0
460	20250423	112600	17523330	18550	18550	18550	18550	0
461	20250423	112500	17523330	18550	18550	18550	18550	1
462	20250423	112400	17504780	18550	18550	18550	18550	0
463	20250423	112300	17504780	18550	18550	18550	18550	0
464	20250423	112200	17504780	18550	18550	18550	18550	30
465	20250423	112100	16948280	18540	18540	18540	18540	0
466	20250423	112000	16948280	18540	18540	18540	18540	0
467	20250423	111900	16948280	18540	18540	18540	18540	0
468	20250423	111800	16948280	18540	18540	18540	18540	0
469	20250423	111700	16948280	18540	18540	18540	18540	0
470	20250423	111600	16948280	18540	18540	18540	18540	1
471	20250423	111500	16929740	18540	18540	18540	18540	0
472	20250423	111400	16929740	18540	18540	18540	18540	0
473	20250423	111300	16929740	18540	18540	18540	18540	0
474	20250423	111200	16929740	18540	18550	18550	18540	4
475	20250423	111100	16855570	18560	18560	18560	18560	0
476	20250423	111000	16855570	18560	18560	18560	18560	2
477	20250423	110900	16818450	18550	18550	18550	18550	0
478	20250423	110800	16818450	18550	18550	18550	18550	4
479	20250423	110700	16744250	18550	18550	18550	18550	0
480	20250423	110600	16744250	18550	18550	18550	18550	5
481	20250423	110500	16651500	18550	18550	18550	18550	0
482	20250423	110400	16651500	18550	18550	18550	18550	0
483	20250423	110300	16651500	18550	18560	18560	18550	75
484	20250423	110200	15259660	18560	18560	18560	18560	0
485	20250423	110100	15259660	18560	18560	18560	18560	0
486	20250423	110000	15259660	18560	18560	18560	18560	2
487	20250423	105900	15222540	18560	18560	18560	18560	0
488	20250423	105800	15222540	18560	18560	18560	18560	0
489	20250423	105700	15222540	18560	18560	18560	18560	0
490	20250423	105600	15222540	18560	18560	18560	18560	0
491	20250423	105500	15222540	18560	18560	18560	18560	1
492	20250423	105400	15203980	18560	18560	18560	18560	0
493	20250423	105300	15203980	18560	18560	18560	18560	0
494	20250423	105200	15203980	18560	18560	18560	18560	0
495	20250423	105100	15203980	18560	18560	18560	18560	0
496	20250423	105000	15203980	18560	18580	18580	18560	3
497	20250423	104900	15148280	18630	18630	18630	18630	0
498	20250423	104800	15148280	18630	18630	18630	18630	0
499	20250423	104700	15148280	18630	18630	18630	18630	0
500	20250423	104600	15148280	18630	18630	18630	18630	0
501	20250423	104500	15148280	18630	18630	18630	18630	0
502	20250423	104400	15148280	18630	18630	18630	18630	0
503	20250423	104300	15148280	18630	18630	18630	18630	1
504	20250423	104200	15129650	18630	18630	18630	18630	0
505	20250423	104100	15129650	18630	18630	18630	18630	0
506	20250423	104000	15129650	18630	18630	18630	18630	1
507	20250423	103900	15111020	18630	18630	18630	18630	0
508	20250423	103800	15111020	18630	18630	18630	18630	0
509	20250423	103700	15111020	18630	18630	18630	18630	0
510	20250423	103600	15111020	18630	18630	18630	18630	1
511	20250423	103500	15092390	18630	18630	18630	18630	0
512	20250423	103400	15092390	18630	18630	18630	18630	0
513	20250423	103300	15092390	18630	18630	18630	18630	2
514	20250423	103200	15055130	18630	18630	18630	18630	3
515	20250423	103100	14999240	18650	18630	18650	18630	13
516	20250423	103000	14757030	18630	18650	18650	18630	101
517	20250423	102900	12873620	18650	18650	18650	18650	1
518	20250423	102800	12854970	18660	18660	18660	18660	0
519	20250423	102700	12854970	18660	18660	18660	18660	0
520	20250423	102600	12854970	18660	18660	18660	18660	0
521	20250423	102500	12854970	18660	18660	18660	18660	0
522	20250423	102400	12854970	18660	18660	18660	18660	0
523	20250423	102300	12854970	18660	18660	18660	18660	0
524	20250423	102200	12854970	18660	18660	18660	18660	0
525	20250423	102100	12854970	18660	18660	18660	18660	0
526	20250423	102000	12854970	18660	18660	18660	18660	0
527	20250423	101900	12854970	18660	18660	18660	18660	0
528	20250423	101800	12854970	18660	18660	18660	18660	2
529	20250423	101700	12817650	18660	18660	18660	18660	0
530	20250423	101600	12817650	18660	18660	18660	18660	1
531	20250423	101500	12798990	18650	18650	18650	18650	0
532	20250423	101400	12798990	18650	18650	18650	18650	2
533	20250423	101300	12761690	18670	18670	18670	18670	0
534	20250423	101200	12761690	18670	18670	18670	18670	0
535	20250423	101100	12761690	18670	18660	18670	18660	11
536	20250423	101000	12556350	18650	18660	18660	18650	7
537	20250423	100900	12425780	18650	18650	18650	18650	0
538	20250423	100800	12425780	18650	18650	18650	18650	1
539	20250423	100700	12407130	18670	18670	18670	18670	0
540	20250423	100600	12407130	18670	18670	18670	18670	1
541	20250423	100500	12388460	18670	18670	18670	18670	0
542	20250423	100400	12388460	18670	18670	18670	18670	0
543	20250423	100300	12388460	18670	18670	18670	18670	0
544	20250423	100200	12388460	18670	18670	18670	18670	0
545	20250423	100100	12388460	18670	18670	18670	18670	1
546	20250423	100000	12369790	18670	18670	18670	18670	0
547	20250423	095900	12369790	18670	18670	18670	18670	0
548	20250423	095800	12369790	18670	18670	18670	18670	0
549	20250423	095700	12369790	18670	18670	18670	18670	0
550	20250423	095600	12369790	18670	18670	18670	18670	0
551	20250423	095500	12369790	18670	18670	18670	18670	0
552	20250423	095400	12369790	18670	18670	18670	18670	1
553	20250423	095300	12351120	18670	18670	18670	18670	0
554	20250423	095200	12351120	18670	18670	18670	18670	1
555	20250423	095100	12332450	18670	18670	18670	18670	0
556	20250423	095000	12332450	18670	18670	18670	18670	3
557	20250423	094900	12276440	18670	18670	18670	18670	0
558	20250423	094800	12276440	18670	18670	18670	18670	0
559	20250423	094700	12276440	18670	18670	18670	18670	1
560	20250423	094600	12257770	18670	18670	18670	18670	0
561	20250423	094500	12257770	18670	18670	18670	18670	0
562	20250423	094400	12257770	18670	18670	18670	18670	0
563	20250423	094300	12257770	18670	18670	18670	18670	0
564	20250423	094200	12257770	18670	18670	18670	18670	0
565	20250423	094100	12257770	18670	18670	18670	18670	0
566	20250423	094000	12257770	18670	18670	18670	18670	2
567	20250423	093900	12220430	18670	18670	18670	18670	1
568	20250423	093800	12201760	18670	18670	18670	18670	0
569	20250423	093700	12201760	18670	18670	18670	18670	7
570	20250423	093600	12071070	18650	18650	18650	18650	0
571	20250423	093500	12071070	18650	18650	18650	18650	0
572	20250423	093400	12071070	18650	18650	18650	18650	0
573	20250423	093300	12071070	18650	18650	18650	18650	0
574	20250423	093200	12071070	18650	18650	18650	18650	0
575	20250423	093100	12071070	18650	18650	18650	18650	0
576	20250423	093000	12071070	18650	18650	18650	18650	0
577	20250423	092900	12071070	18650	18650	18650	18650	0
578	20250423	092800	12071070	18650	18650	18650	18650	0
579	20250423	092700	12071070	18650	18650	18650	18650	0
580	20250423	092600	12071070	18650	18650	18650	18650	0
581	20250423	092500	12071070	18650	18650	18650	18650	0
582	20250423	092400	12071070	18650	18695	18695	18650	378
583	20250423	092300	5010420	18700	18700	18700	18700	0
584	20250423	092200	5010420	18700	18700	18700	18700	1
585	20250423	092100	4991720	18700	18700	18700	18700	1
586	20250423	092000	4973020	18700	18700	18700	18700	0
587	20250423	091900	4973020	18700	18700	18700	18700	0
588	20250423	091800	4973020	18700	18700	18700	18700	0
589	20250423	091700	4973020	18700	18700	18700	18700	26
590	20250423	091600	4486820	18700	18700	18700	18700	4
591	20250423	091500	4412020	18700	18710	18710	18700	10
592	20250423	091400	4225010	18710	18710	18710	18710	0
593	20250423	091300	4225010	18710	18710	18710	18710	0
594	20250423	091200	4225010	18710	18710	18710	18710	10
595	20250423	091100	4037910	18700	18700	18700	18700	0
596	20250423	091000	4037910	18700	18710	18710	18700	45
597	20250423	090900	3196380	18700	18700	18700	18700	110
598	20250423	090800	1139380	18700	18700	18700	18700	5
599	20250423	090700	1045880	18700	18700	18700	18700	0
600	20250423	090600	1045880	18700	18700	18700	18700	1
601	20250423	090500	1027180	18690	18690	18690	18690	22
602	20250423	090400	616000	18680	18670	18680	18670	20
603	20250423	090300	242500	18670	18670	18670	18670	5
604	20250423	090200	149150	18670	18670	18670	18670	1
605	20250423	090100	130480	18670	18670	18670	18670	1
606	20250423	090000	111810	18670	18670	18670	18460	6